3045 (株)カワサキの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,065	1,094	1,065	1,076	500	538
2013-12-27	1,069	1,070	1,009	1,054	3,700	527
2013-12-26	1,015	1,075	1,015	1,074	2,200	537
2013-12-25	1,027	1,029	1,003	1,012	1,300	506
2013-12-24	1,029	1,037	1,023	1,027	2,000	513.50
2013-12-20	1,045	1,045	1,037	1,037	700	518.50
2013-12-19	1,060	1,064	1,060	1,064	400	532
2013-12-18	1,060	1,060	1,060	1,060	500	530
2013-12-17	1,063	1,070	1,063	1,070	300	535
2013-12-16	1,063	1,063	1,063	1,063	200	531.50
2013-12-13	1,109	1,109	1,062	1,074	1,400	537
2013-12-12	1,102	1,102	1,080	1,080	600	540
2013-12-11	1,110	1,110	1,102	1,102	200	551
2013-12-10	1,102	1,110	1,102	1,110	300	555
2013-12-09	1,105	1,110	1,105	1,110	400	555
2013-12-05	1,102	1,102	1,102	1,102	200	551
2013-12-04	1,109	1,109	1,109	1,109	100	554.50
2013-12-03	1,101	1,115	1,101	1,115	300	557.50
2013-12-02	1,110	1,110	1,101	1,101	800	550.50
2013-11-29	1,101	1,101	1,101	1,101	200	550.50
2013-11-28	1,100	1,100	1,100	1,100	100	550
2013-11-27	1,109	1,109	1,096	1,096	400	548
2013-11-26	1,109	1,109	1,109	1,109	300	554.50
2013-11-25	1,121	1,121	1,121	1,121	100	560.50
2013-11-22	1,094	1,094	1,093	1,093	300	546.50
2013-11-21	1,100	1,100	1,087	1,087	400	543.50
2013-11-20	1,110	1,110	1,110	1,110	100	555
2013-11-19	1,110	1,110	1,110	1,110	100	555
2013-11-18	1,120	1,120	1,120	1,120	100	560
2013-11-14	1,091	1,091	1,091	1,091	100	545.50
2013-11-13	1,139	1,139	1,109	1,109	200	554.50
2013-11-12	1,113	1,148	1,055	1,146	2,700	573
2013-11-11	1,136	1,136	1,112	1,112	600	556
2013-11-08	1,141	1,147	1,141	1,146	500	573
2013-11-07	1,149	1,149	1,149	1,149	100	574.50
2013-11-06	1,126	1,141	1,126	1,141	300	570.50
2013-11-05	1,135	1,135	1,134	1,134	200	567
2013-11-01	1,143	1,143	1,143	1,143	400	571.50
2013-10-31	1,135	1,135	1,131	1,131	300	565.50
2013-10-30	1,130	1,130	1,120	1,120	400	560
2013-10-28	1,130	1,130	1,130	1,130	100	565
2013-10-25	1,152	1,152	1,130	1,130	200	565
2013-10-24	1,130	1,130	1,130	1,130	100	565
2013-10-23	1,137	1,138	1,130	1,130	700	565
2013-10-21	1,133	1,153	1,133	1,136	600	568
2013-10-18	1,160	1,161	1,141	1,152	700	576
2013-10-17	1,140	1,140	1,140	1,140	300	570
2013-10-16	1,149	1,149	1,130	1,146	900	573
2013-10-15	1,112	1,145	1,112	1,119	1,900	559.50
2013-10-11	1,170	1,170	1,170	1,170	200	585
2013-10-10	1,200	1,200	1,170	1,170	700	585
2013-10-09	1,200	1,200	1,200	1,200	400	600
2013-10-07	1,220	1,220	1,185	1,185	1,700	592.50
2013-10-04	1,235	1,235	1,224	1,224	800	612
2013-10-03	1,247	1,248	1,245	1,245	700	622.50
2013-10-02	1,249	1,249	1,248	1,248	200	624
2013-10-01	1,310	1,310	1,257	1,257	900	628.50
2013-09-30	1,278	1,280	1,270	1,280	600	640
2013-09-27	1,251	1,252	1,248	1,248	400	624
2013-09-26	1,252	1,252	1,247	1,247	400	623.50
2013-09-25	1,280	1,282	1,280	1,282	200	641
2013-09-24	1,270	1,270	1,270	1,270	100	635
2013-09-20	1,291	1,291	1,270	1,270	500	635
2013-09-19	1,300	1,300	1,300	1,300	100	650
2013-09-18	1,317	1,317	1,287	1,287	500	643.50
2013-09-13	1,287	1,287	1,287	1,287	100	643.50
2013-09-12	1,326	1,326	1,289	1,289	500	644.50
2013-09-11	1,331	1,331	1,331	1,331	200	665.50
2013-09-10	1,372	1,383	1,327	1,350	4,000	675
2013-09-09	1,306	1,312	1,306	1,312	400	656
2013-09-06	1,271	1,300	1,271	1,285	1,400	642.50
2013-09-05	1,246	1,271	1,246	1,271	500	635.50
2013-09-04	1,255	1,257	1,254	1,257	700	628.50
2013-09-03	1,241	1,241	1,241	1,241	200	620.50
2013-09-02	1,244	1,244	1,238	1,240	500	620
2013-08-30	1,246	1,246	1,226	1,226	1,100	613
2013-08-29	1,276	1,280	1,246	1,246	2,000	623
2013-08-28	1,280	1,280	1,250	1,278	5,100	639
2013-08-27	1,315	1,338	1,310	1,310	12,000	655
2013-08-26	1,319	1,325	1,319	1,319	2,400	659.50
2013-08-23	1,320	1,325	1,318	1,319	1,700	659.50
2013-08-22	1,320	1,340	1,320	1,336	1,900	668
2013-08-21	1,371	1,371	1,328	1,328	2,000	664
2013-08-19	1,335	1,378	1,330	1,378	1,600	689
2013-08-16	1,407	1,407	1,318	1,331	7,500	665.50
2013-08-15	1,377	1,377	1,377	1,377	100	688.50
2013-08-12	1,351	1,405	1,351	1,405	800	702.50
2013-08-09	1,440	1,440	1,440	1,440	200	720
2013-08-07	1,448	1,448	1,445	1,448	600	724
2013-08-06	1,469	1,469	1,460	1,460	200	730
2013-08-05	1,414	1,469	1,413	1,469	1,600	734.50
2013-08-02	1,396	1,410	1,381	1,410	1,600	705
2013-08-01	1,487	1,487	1,312	1,368	3,400	684
2013-07-31	1,489	1,489	1,489	1,489	800	744.50
2013-07-30	1,462	1,483	1,459	1,483	700	741.50
2013-07-29	1,467	1,493	1,467	1,481	800	740.50
2013-07-26	1,467	1,467	1,457	1,467	500	733.50
2013-07-25	1,497	1,497	1,470	1,496	1,800	748
2013-07-24	1,465	1,495	1,465	1,495	3,100	747.50
2013-07-23	1,460	1,468	1,455	1,465	12,000	732.50
2013-07-22	1,400	1,400	1,400	1,400	100	700
2013-07-19	1,392	1,398	1,371	1,398	300	699
2013-07-17	1,400	1,422	1,325	1,422	1,600	711
2013-07-16	1,428	1,428	1,395	1,395	3,200	697.50
2013-07-12	1,365	1,368	1,340	1,368	500	684
2013-07-11	1,339	1,360	1,312	1,360	1,000	680
2013-07-10	1,349	1,349	1,349	1,349	100	674.50
2013-07-09	1,368	1,368	1,355	1,355	300	677.50
2013-07-08	1,338	1,368	1,310	1,368	2,300	684
2013-07-05	1,253	1,294	1,253	1,294	800	647
2013-07-04	1,270	1,270	1,270	1,270	100	635
2013-07-03	1,261	1,279	1,261	1,270	800	635
2013-07-02	1,270	1,270	1,250	1,270	500	635
2013-07-01	1,270	1,270	1,268	1,270	900	635
2013-06-28	1,254	1,260	1,254	1,260	400	630
2013-06-27	1,243	1,250	1,243	1,248	400	624
2013-06-26	1,249	1,249	1,183	1,183	300	591.50
2013-06-24	1,249	1,249	1,249	1,249	300	624.50
2013-06-19	1,250	1,250	1,248	1,248	200	624
2013-06-18	1,250	1,250	1,250	1,250	100	625
2013-06-14	1,260	1,260	1,202	1,240	900	620
2013-06-13	1,251	1,269	1,251	1,269	300	634.50
2013-06-12	1,250	1,264	1,250	1,264	700	632
2013-06-11	1,264	1,264	1,263	1,263	300	631.50
2013-06-10	1,233	1,240	1,233	1,240	400	620
2013-06-07	1,236	1,236	1,205	1,230	900	615
2013-06-06	1,300	1,318	1,259	1,318	400	659
2013-06-05	1,267	1,294	1,267	1,294	300	647
2013-06-04	1,268	1,313	1,268	1,313	500	656.50
2013-06-03	1,320	1,328	1,300	1,328	500	664
2013-05-31	1,291	1,300	1,291	1,297	400	648.50
2013-05-30	1,289	1,295	1,280	1,280	400	640
2013-05-29	1,280	1,289	1,280	1,289	400	644.50
2013-05-28	1,282	1,282	1,280	1,280	700	640
2013-05-27	1,342	1,342	1,290	1,290	1,500	645
2013-05-24	1,312	1,315	1,312	1,312	800	656
2013-05-23	1,361	1,361	1,318	1,322	1,100	661
2013-05-22	1,365	1,365	1,360	1,360	900	680
2013-05-21	1,400	1,410	1,395	1,395	1,300	697.50
2013-05-20	1,380	1,395	1,380	1,395	400	697.50
2013-05-17	1,351	1,375	1,350	1,375	300	687.50
2013-05-16	1,370	1,370	1,356	1,356	1,000	678
2013-05-15	1,395	1,395	1,370	1,370	1,400	685
2013-05-14	1,390	1,390	1,390	1,390	200	695
2013-05-13	1,398	1,399	1,380	1,390	1,500	695
2013-05-10	1,386	1,386	1,380	1,380	500	690
2013-05-09	1,387	1,387	1,357	1,380	700	690
2013-05-08	1,351	1,355	1,341	1,341	800	670.50
2013-05-07	1,325	1,332	1,321	1,332	3,300	666
2013-05-02	1,320	1,321	1,315	1,321	700	660.50
2013-05-01	1,306	1,310	1,305	1,305	700	652.50
2013-04-30	1,315	1,320	1,305	1,310	700	655
2013-04-26	1,312	1,320	1,306	1,306	600	653
2013-04-25	1,330	1,331	1,330	1,331	400	665.50
2013-04-24	1,340	1,340	1,329	1,329	300	664.50
2013-04-23	1,325	1,325	1,302	1,302	400	651
2013-04-22	1,325	1,325	1,325	1,325	200	662.50
2013-04-19	1,301	1,304	1,295	1,300	1,200	650
2013-04-18	1,333	1,333	1,320	1,320	600	660
2013-04-17	1,344	1,350	1,290	1,340	2,100	670
2013-04-16	1,360	1,360	1,275	1,340	2,300	670
2013-04-15	1,400	1,400	1,340	1,400	4,100	700
2013-04-12	1,355	1,390	1,355	1,375	700	687.50
2013-04-11	1,400	1,400	1,350	1,379	800	689.50
2013-04-10	1,427	1,427	1,397	1,409	1,900	704.50
2013-04-09	1,479	1,479	1,368	1,397	12,500	698.50
2013-04-08	1,251	1,299	1,251	1,299	2,400	649.50
2013-04-05	1,182	1,215	1,182	1,215	1,500	607.50
2013-04-04	1,165	1,165	1,165	1,165	100	582.50
2013-04-03	1,160	1,163	1,160	1,162	300	581
2013-04-02	1,160	1,190	1,100	1,190	2,200	595
2013-04-01	1,161	1,190	1,161	1,190	1,400	595
2013-03-29	1,197	1,197	1,160	1,160	800	580
2013-03-28	1,185	1,185	1,185	1,185	100	592.50
2013-03-27	1,180	1,185	1,180	1,185	200	592.50
2013-03-26	1,200	1,200	1,200	1,200	300	600
2013-03-25	1,180	1,200	1,151	1,200	3,200	600
2013-03-22	1,150	1,174	1,150	1,150	1,300	575
2013-03-21	1,091	1,125	1,091	1,125	2,400	562.50
2013-03-19	1,070	1,073	1,070	1,073	1,100	536.50
2013-03-18	1,061	1,079	1,061	1,065	500	532.50
2013-03-15	1,099	1,099	1,060	1,060	2,000	530
2013-03-14	1,086	1,086	1,085	1,086	400	543
2013-03-13	1,085	1,100	1,078	1,083	1,200	541.50
2013-03-12	1,137	1,137	1,094	1,097	700	548.50
2013-03-11	1,097	1,107	1,097	1,107	1,100	553.50
2013-03-08	1,060	1,060	1,060	1,060	100	530
2013-03-07	1,084	1,090	1,084	1,090	500	545
2013-03-06	1,040	1,054	1,040	1,054	300	527
2013-03-05	1,050	1,050	1,045	1,045	300	522.50
2013-03-04	1,045	1,050	1,045	1,045	900	522.50
2013-03-01	1,044	1,044	1,044	1,044	500	522
2013-02-28	1,044	1,044	1,044	1,044	100	522
2013-02-26	1,001	1,042	1,001	1,042	200	521
2013-02-25	1,048	1,048	1,045	1,047	1,500	523.50
2013-02-22	1,040	1,047	1,040	1,047	1,000	523.50
2013-02-18	1,040	1,045	1,040	1,045	300	522.50
2013-02-14	1,015	1,015	1,015	1,015	200	507.50
2013-02-08	1,022	1,022	1,015	1,015	200	507.50
2013-02-07	1,022	1,022	1,022	1,022	200	511
2013-02-06	1,021	1,021	1,020	1,020	500	510
2013-02-04	1,040	1,045	1,040	1,045	300	522.50
2013-02-01	1,042	1,045	1,041	1,041	700	520.50
2013-01-31	1,048	1,048	1,040	1,040	200	520
2013-01-29	1,040	1,040	1,040	1,040	200	520
2013-01-28	1,026	1,026	1,026	1,026	100	513
2013-01-25	1,045	1,045	1,045	1,045	200	522.50
2013-01-24	1,018	1,018	1,018	1,018	200	509
2013-01-22	1,035	1,035	1,023	1,023	300	511.50
2013-01-21	1,035	1,050	1,035	1,050	3,300	525
2013-01-18	1,016	1,032	1,016	1,032	300	516
2013-01-16	1,033	1,033	1,030	1,030	200	515
2013-01-15	1,028	1,030	1,018	1,030	800	515
2013-01-11	1,025	1,030	1,025	1,030	600	515
2013-01-10	1,021	1,021	1,019	1,019	900	509.50
2013-01-09	1,006	1,021	1,006	1,021	1,000	510.50
2013-01-08	1,031	1,035	1,017	1,035	5,300	517.50
2013-01-07	925	928	925	928	700	464
2013-01-04	915	920	915	920	2,900	460

分割・併合履歴： [2018-02-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3045 (株)カワサキ の時系列データ [2013年度]

3045 (株)カワサキの時系列データ [2013年度]